CTCP Khoáng sản và Vật liệu Xây dựng Lâm Đồng (lbm)

35.75
0.05
(0.14%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		-1.40 -3.77% 1,567,800 -434,600 -16.2
35.65
39.50
35.75
2 tháng
(2025-10-06) 		-3.25 -8.34% 1,979,200 -469,800 -17.5
35.65
39.50
35.75
3 tháng
(2025-09-08) 		-1.30 -3.51% 2,354,700 -474,700 -17.7
35.65
39.50
35.75
6 tháng
(2025-06-09) 		6.60 22.68% 5,129,500 -787,000 -30.2
28.55
42
35.75
12 tháng
(2024-12-10) 		8.42 30.87% 12,572,800 -1,325,213 -45.4
26
42
35.75
24 tháng
(2023-12-18) 		13.86 63.46% 19,557,200 -1,968,550 -76.4
19.85
42
35.75
36 tháng
(2022-12-21) 		17.98 101.49% 23,845,000 -906,150 -26.4
17.07
42
35.75
60 tháng
(2020-12-31) 		27.82 353.05% 26,666,260 -59,176 24.6
7.88
42
35.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2013
1.08
 10 1.11 1.11 1.08 0 0 0
04/02/2013
1.11
 8,400 1.14 1.14 1.11 0 0 0
01/02/2013
1.14
 14,520 1.14 1.14 1.14 0 0 0
31/01/2013
1.14
 9,990 1.14 1.15 1.14 0 0 0
30/01/2013
1.14
 14,350 1.12 1.15 1.14 0 0 0
29/01/2013
1.12
 13,920 1.12 1.13 1.12 0 0 0
28/01/2013
1.12
 19,490 1.09 1.15 1.03 0 0 0
25/01/2013
1.09
 5,810 1.04 1.09 1.04 2,000 0 0.0
24/01/2013
1.04
 520 1.03 1.04 1.03 0 0 0
23/01/2013
1.03
 750 1.02 1.03 1.03 0 0 0
22/01/2013
1.02
 13,100 1.03 1.10 1.02 0 0 0
21/01/2013
1.03
 20 1.08 1.08 1.03 0 0 0
18/01/2013
1.08
 10,800 1.15 1.15 1.08 0 0 0
17/01/2013
1.15
 2,730 1.14 1.15 1.11 0 0 0
16/01/2013
1.14
 19,350 1.17 1.22 1.11 0 0 0
15/01/2013
1.17
 6,930 1.17 1.18 1.11 0 0 0
14/01/2013
1.17
 1,370 1.13 1.17 1.10 0 0 0
11/01/2013
1.13
 2,710 1.10 1.14 1.09 0 0 0
10/01/2013
1.10
 17,420 1.10 1.11 1.10 0 0 0
09/01/2013
1.10
 33,930 1.09 1.11 1.10 0 0 0
08/01/2013
1.09
 11,010 1.10 1.10 1.05 0 0 0
07/01/2013
1.10
 40,980 1.05 1.10 1.07 0 0 0
04/01/2013
1.05
 6,710 1.07 1.07 1.05 2,000 0 0.0
03/01/2013
1.07
 15,800 1.07 1.08 1.07 9,300 0 0.1
02/01/2013
1.07
 6,600 1.07 1.07 1.04 0 0 0
28/12/2012
1.07
 2,670 1.10 1.10 1.07 0 0 0
27/12/2012
1.10
 15,690 1.05 1.10 1.05 0 0 0
26/12/2012
1.05
 7,030 1.05 1.07 1.04 0 0 0
25/12/2012
1.05
 28,380 1.05 1.05 1.04 0 0 0
24/12/2012
1.05
 8,210 1.03 1.05 1.03 0 0 0
21/12/2012
1.03
 12,590 1.03 1.05 1.03 0 0 0
20/12/2012
1.03
 27,860 1.02 1.05 1.02 0 100 -0.0
19/12/2012
1.02
 1,730 1.02 1.03 0.99 0 0 0
18/12/2012
1.02
 5,010 1.03 1.03 1.02 0 0 0
17/12/2012
1.03
 15,390 1.03 1.03 1.03 0 0 0
14/12/2012
1.03
 5,570 1.03 1.03 0.99 0 0 0
13/12/2012
1.03
 1,110 1.04 1.04 1.00 0 0 0
12/12/2012
1.04
 1,050 1.04 1.04 1.00 100 0 0.0
11/12/2012
1.04
 6,760 1.00 1.04 0.99 0 0 0
10/12/2012: Cổ tức tiền mặt tỉ lệ: 10%
10/12/2012
1.00
 5,320 0.98 1.00 0.97 0 0 0
07/12/2012
0.98
 20,500 0.99 1.00 0.97 0 0 0
06/12/2012
0.99
 3,520 0.99 1.00 0.98 0 0 0
05/12/2012
0.99
 8,200 0.99 1.00 0.98 0 0 0
04/12/2012
0.99
 6,840 0.98 0.99 0.97 0 0 0
03/12/2012
0.98
 16,910 0.98 0.98 0.98 1,000 0 0.0
30/11/2012
0.98
 6,390 1.00 1.00 0.98 0 0 0
29/11/2012
1.00
 12,810 0.96 1.00 0.96 0 0 0
28/11/2012
0.96
 13,790 0.95 0.96 0.94 0 0 0
27/11/2012
0.95
 33,750 0.94 0.95 0.93 2,070 0 0.0
26/11/2012
0.94
 8,150 0.93 0.94 0.93 0 0 0
23/11/2012
0.93
 16,610 0.93 0.93 0.92 0 0 0
22/11/2012
0.93
 8,500 0.91 0.93 0.91 0 0 0
21/11/2012
0.91
 2,180 0.91 0.91 0.91 0 0 0
20/11/2012
0.91
 1,000 0.90 0.91 0.91 0 0 0
19/11/2012
0.90
 25,500 0.92 0.92 0.90 0 0 0
16/11/2012
0.92
 0 0.92 0.92 0.92 0 0 0
15/11/2012
0.92
 0 0.92 0.92 0.92 0 0 0
14/11/2012
0.92
 1,310 0.93 0.93 0.89 0 0 0
13/11/2012
0.93
 0 0.93 0.93 0.93 0 0 0
12/11/2012
0.93
 8,060 0.92 0.93 0.92 0 0 0
09/11/2012
0.92
 12,250 0.90 0.92 0.90 0 0 0
08/11/2012
0.90
 1,140 0.90 0.90 0.90 0 0 0
07/11/2012
0.90
 930 0.90 0.90 0.90 0 0 0
06/11/2012
0.90
 1,180 0.90 0.90 0.90 0 0 0
05/11/2012
0.90
 9,720 0.90 0.90 0.90 0 0 0
02/11/2012
0.90
 11,060 0.91 0.91 0.90 0 0 0
01/11/2012
0.91
 500 0.90 0.91 0.90 0 0 0
31/10/2012
0.90
 7,310 0.90 0.91 0.90 0 0 0
30/10/2012
0.90
 4,130 0.90 0.90 0.89 0 0 0
29/10/2012
0.90
 0 0.90 0.90 0.90 0 0 0
26/10/2012
0.90
 890 0.86 0.90 0.85 0 0 0
25/10/2012
0.86
 2,010 0.90 0.93 0.86 0 0 0
24/10/2012
0.90
 2,510 0.93 0.93 0.90 0 0 0
23/10/2012
0.93
 10 0.92 0.93 0.93 0 0 0
22/10/2012
0.92
 10 0.90 0.92 0.92 0 0 0
19/10/2012
0.90
 2,810 0.92 0.92 0.90 2,800 0 0.0
18/10/2012
0.92
 20 0.93 0.93 0.92 0 0 0
17/10/2012
0.93
 30 0.93 0.94 0.90 0 0 0
16/10/2012
0.93
 26,110 0.93 0.93 0.92 0 0 0
15/10/2012
0.93
 1,110 0.93 0.93 0.92 0 0 0
12/10/2012
0.93
 2,020 0.94 0.94 0.92 0 0 0
11/10/2012
0.94
 0 0.94 0.94 0.94 0 0 0
10/10/2012
0.94
 37,030 0.92 0.94 0.92 0 0 0
09/10/2012
0.92
 10,520 0.92 0.92 0.91 0 0 0
08/10/2012
0.92
 23,040 0.92 0.93 0.92 0 0 0
05/10/2012
0.92
 8,980 0.92 0.92 0.92 0 0 0
04/10/2012
0.92
 1,400 0.92 0.93 0.91 0 0 0
03/10/2012
0.92
 17,030 0.93 0.93 0.92 0 0 0
02/10/2012
0.93
 7,970 0.91 0.93 0.90 0 0 0
01/10/2012
0.91
 16,040 0.93 0.94 0.91 0 0 0
28/09/2012
0.93
 1,290 0.93 0.94 0.93 0 0 0
27/09/2012
0.93
 10,420 0.92 0.95 0.92 0 0 0
26/09/2012
0.92
 5,510 0.92 0.92 0.92 0 0 0
25/09/2012
0.92
 8,400 0.92 0.92 0.92 0 0 0
24/09/2012
0.92
 8,000 0.92 0.92 0.92 0 0 0
21/09/2012
0.92
 15,200 0.92 0.92 0.90 0 0 0
20/09/2012
0.92
 23,830 0.93 0.93 0.91 0 100 -0.0
19/09/2012
0.93
 16,950 0.92 0.94 0.92 0 0 0
18/09/2012
0.92
 15,160 0.93 0.94 0.92 0 0 0
17/09/2012
0.93
 490 0.93 0.96 0.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |